Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.17 14.40 13.98 14.04 19,214,100 -0.41(-2.84%)
Jan 29, 2004 14.65 14.76 14.05 14.45 15,508,200 -0.05(-0.34%)
Jan 28, 2004 14.82 15.04 14.36 14.50 10,582,000 -0.29(-1.96%)
Jan 27, 2004 15.05 15.19 14.78 14.79 11,904,900 -0.34(-2.25%)
Jan 26, 2004 14.60 15.13 14.60 15.13 14,869,100 +0.46(+3.14%)
Jan 23, 2004 14.98 15.05 14.45 14.67 14,965,500 -0.25(-1.68%)
Jan 22, 2004 15.30 15.30 14.83 14.92 24,818,400 -0.18(-1.19%)
Jan 21, 2004 15.10 15.26 14.85 15.10 18,827,100 -0.39(-2.52%)
Jan 20, 2004 15.70 15.80 15.16 15.49 14,323,600 -0.10(-0.64%)
Jan 16, 2004 15.40 15.64 15.21 15.59 16,180,700 +0.43(+2.84%)
Jan 15, 2004 14.90 15.29 14.76 15.16 19,689,000 +0.15(+1.00%)
Jan 14, 2004 14.63 15.11 14.50 15.01 20,192,600 +0.38(+2.60%)
Jan 13, 2004 14.67 14.86 14.44 14.63 20,135,700 +0.23(+1.60%)
Jan 12, 2004 14.11 14.45 14.01 14.40 14,026,400 +0.33(+2.35%)
Jan 09, 2004 14.20 14.28 13.88 14.07 13,178,400 -0.13(-0.92%)
Jan 08, 2004 14.22 14.35 14.00 14.20 11,993,400 -0.02(-0.14%)
Jan 07, 2004 14.00 14.26 13.81 14.22 17,202,000 +0.31(+2.23%)
Jan 06, 2004 13.50 14.00 13.46 13.91 15,842,100 +0.39(+2.88%)
Jan 05, 2004 13.24 13.59 13.24 13.52 15,107,100 +0.30(+2.27%)
Jan 02, 2004 13.24 13.28 13.04 13.22 13,305,000 +0.30(+2.32%)
Dec 31, 2003 12.65 12.97 12.65 12.92 11,430,200 +0.18(+1.41%)
Dec 30, 2003 12.68 12.88 12.68 12.74 9,610,200 -0.13(-1.01%)
Dec 29, 2003 12.73 12.89 12.63 12.87 10,093,700 +0.14(+1.10%)
Dec 26, 2003 12.80 12.82 12.68 12.73 3,168,300 +0.03(+0.24%)
Dec 24, 2003 12.60 12.81 12.57 12.70 4,043,700 +0.01(+0.08%)
Dec 23, 2003 12.78 12.82 12.60 12.69 11,230,800 -0.09(-0.70%)
Dec 22, 2003 12.80 12.94 12.76 12.78 13,604,900 -0.22(-1.69%)
Dec 19, 2003 13.20 13.20 12.68 13.00 40,738,300 +0.15(+1.17%)
Dec 18, 2003 12.57 12.99 12.55 12.85 19,897,600 +0.38(+3.05%)
Dec 17, 2003 12.57 12.51 12.27 12.47 13,009,800 -0.10(-0.80%)
Dec 16, 2003 12.84 13.01 12.25 12.57 14,778,400 -0.27(-2.10%)
Dec 15, 2003 12.91 13.26 12.75 12.84 14,840,300 -0.07(-0.54%)
Dec 12, 2003 12.94 13.05 12.68 12.91 11,411,400 +0.11(+0.86%)
Dec 11, 2003 12.47 12.87 12.41 12.80 11,916,800 +0.43(+3.48%)
Dec 10, 2003 12.60 12.93 12.26 12.37 27,661,500 +0.11(+0.90%)
Dec 09, 2003 12.85 13.08 12.11 12.26 24,681,300 -0.81(-6.20%)
Dec 08, 2003 13.00 13.09 12.75 13.07 15,640,100 -0.04(-0.31%)
Dec 05, 2003 13.13 13.36 13.12 13.11 10,896,100 -0.02(-0.15%)
Dec 04, 2003 13.13 13.19 13.00 13.13 13,353,300 -0.05(-0.38%)
Dec 03, 2003 13.46 13.87 13.10 13.18 13,168,300 -0.36(-2.66%)
Dec 02, 2003 13.58 13.70 13.48 13.54 10,621,100 -0.16(-1.17%)
Dec 01, 2003 13.75 14.00 13.52 13.70 10,278,800 -0.05(-0.36%)
Nov 28, 2003 13.55 13.79 13.55 13.75 3,949,100 +0.14(+1.03%)
Nov 26, 2003 13.55 13.76 13.31 13.61 8,787,200 +0.06(+0.44%)
Nov 25, 2003 13.50 13.77 13.48 13.55 12,127,900 +0.05(+0.37%)
Nov 24, 2003 13.12 13.50 13.12 13.50 10,617,500 +0.39(+2.97%)
Nov 21, 2003 12.94 13.16 12.85 13.11 10,118,600 +0.17(+1.31%)
Nov 20, 2003 13.09 13.33 12.92 12.94 10,687,500 -0.25(-1.90%)
Nov 19, 2003 13.00 13.27 12.95 13.19 10,447,200 +0.17(+1.31%)
Nov 18, 2003 13.37 13.54 13.01 13.02 10,542,900 -0.35(-2.62%)
Nov 17, 2003 13.37 13.49 13.20 13.37 13,092,600 -0.37(-2.69%)
Nov 14, 2003 14.08 14.24 13.58 13.74 11,075,400 -0.37(-2.62%)
Nov 13, 2003 14.00 14.26 13.96 14.11 12,408,300 +0.07(+0.50%)
Nov 12, 2003 13.37 14.04 13.37 14.04 13,603,100 +0.60(+4.46%)
Nov 11, 2003 13.50 13.54 13.04 13.44 6,511,100 -0.12(-0.88%)
Nov 10, 2003 13.77 13.80 13.39 13.56 8,487,900 -0.27(-1.95%)
Nov 07, 2003 13.86 14.09 13.81 13.83 14,179,400 -0.03(-0.22%)
Nov 06, 2003 13.79 13.94 13.44 13.86 12,470,000 -0.03(-0.22%)
Nov 05, 2003 13.87 13.91 13.53 13.89 9,403,000 -0.04(-0.29%)
Nov 04, 2003 13.87 13.96 13.75 13.93 12,920,900 +0.06(+0.43%)
Nov 03, 2003 13.84 13.90 13.73 13.87 9,817,564 +0.03(+0.22%)
Oct 31, 2003 13.78 13.94 13.74 13.84 12,739,600 +0.06(+0.44%)
Oct 30, 2003 13.80 13.84 13.61 13.78 14,859,500 +0.20(+1.47%)
Oct 29, 2003 13.44 13.65 13.35 13.58 14,841,400 +0.14(+1.04%)
Oct 28, 2003 13.07 13.42 13.14 13.44 16,730,400 +0.37(+2.83%)
Oct 27, 2003 13.30 13.34 13.02 13.07 10,533,900 -0.08(-0.61%)
Oct 24, 2003 12.91 13.15 12.69 13.15 20,004,100 -0.03(-0.23%)
Oct 23, 2003 13.20 13.31 13.07 13.18 13,198,400 -0.28(-2.08%)
Oct 22, 2003 13.25 13.47 13.10 13.46 16,729,300 -0.04(-0.30%)
Oct 21, 2003 12.92 13.62 12.95 13.50 25,914,300 +0.58(+4.49%)
Oct 20, 2003 13.15 13.24 12.92 12.92 18,026,200 -0.23(-1.75%)
Oct 17, 2003 13.39 13.49 13.05 13.15 18,919,800 -0.24(-1.79%)
Oct 16, 2003 13.04 13.48 12.97 13.39 29,230,800 +0.55(+4.28%)
Oct 15, 2003 13.34 13.56 12.69 12.84 44,246,800 -0.50(-3.75%)
Oct 14, 2003 14.45 13.60 13.05 13.34 53,617,800 -1.11(-7.68%)
Oct 13, 2003 14.49 14.66 14.30 14.45 11,668,000 -0.04(-0.28%)
Oct 10, 2003 14.00 14.49 14.01 14.49 11,423,400 +0.49(+3.50%)
Oct 09, 2003 14.29 14.35 13.95 14.00 10,820,200 -0.06(-0.43%)
Oct 08, 2003 14.00 14.07 13.86 14.06 11,457,600 +0.10(+0.72%)
Oct 07, 2003 13.65 13.96 13.38 13.96 13,315,300 +0.31(+2.27%)
Oct 06, 2003 13.50 13.65 13.45 13.65 7,209,600 +0.24(+1.79%)
Oct 03, 2003 13.00 13.51 13.29 13.41 14,617,000 +0.41(+3.15%)
Oct 02, 2003 13.04 13.18 12.83 13.00 13,665,700 +0.00(+0.00%)
Oct 01, 2003 12.63 13.00 12.60 13.00 14,998,200 +0.37(+2.93%)
Sep 30, 2003 12.28 12.75 12.21 12.63 21,571,000 -0.05(-0.39%)
Sep 29, 2003 12.52 12.85 12.50 12.68 10,292,200 +0.16(+1.28%)
Sep 26, 2003 12.45 12.98 12.44 12.52 12,699,100 +0.09(+0.72%)
Sep 25, 2003 12.60 12.90 12.43 12.43 13,590,700 -0.17(-1.35%)
Sep 24, 2003 13.25 13.38 12.47 12.60 20,228,800 -0.80(-5.97%)
Sep 23, 2003 13.43 13.55 13.25 13.40 7,685,500 -0.03(-0.22%)
Sep 22, 2003 13.90 13.70 13.24 13.43 13,887,400 -0.47(-3.38%)
Sep 19, 2003 13.84 13.91 13.62 13.90 9,266,200 -0.03(-0.22%)
Sep 18, 2003 13.77 13.96 13.62 13.93 9,117,800 +0.16(+1.16%)
Sep 17, 2003 13.65 13.90 13.57 13.77 9,627,200 +0.12(+0.88%)
Sep 16, 2003 13.29 13.73 13.30 13.65 11,716,200 +0.36(+2.71%)
Sep 15, 2003 13.45 13.65 13.22 13.29 9,169,700 -0.16(-1.19%)
Sep 12, 2003 13.20 13.45 13.14 13.45 10,474,600 +0.11(+0.82%)
Sep 11, 2003 13.10 13.38 13.01 13.34 11,123,500 +0.25(+1.91%)
Sep 10, 2003 13.40 13.54 13.00 13.09 14,845,500 -0.51(-3.75%)
Sep 09, 2003 13.62 13.97 13.47 13.60 15,363,500 -0.01(-0.07%)
Sep 08, 2003 13.20 13.69 13.19 13.61 12,196,500 +0.58(+4.45%)
Sep 05, 2003 13.22 13.39 13.03 13.03 13,615,300 -0.24(-1.81%)
Sep 04, 2003 13.27 13.34 13.07 13.27 12,031,600 +0.01(+0.08%)
Sep 03, 2003 13.23 13.50 13.21 13.26 14,963,900 +0.16(+1.22%)
Sep 02, 2003 12.84 13.19 12.80 13.10 14,364,000 +0.35(+2.75%)
Aug 29, 2003 12.56 12.78 12.47 12.75 10,606,100 +0.21(+1.67%)
Aug 28, 2003 12.69 12.70 12.36 12.54 9,193,300 -0.07(-0.56%)
Aug 27, 2003 12.20 12.65 12.16 12.61 10,688,100 +0.38(+3.11%)
Aug 26, 2003 12.11 12.34 11.93 12.23 10,210,600 -0.05(-0.41%)
Aug 25, 2003 12.07 12.33 11.95 12.28 8,129,400 +0.16(+1.32%)
Aug 22, 2003 12.80 12.85 12.06 12.12 17,005,800 -0.26(-2.10%)
Aug 21, 2003 12.34 12.69 12.31 12.38 17,380,000 +0.20(+1.64%)
Aug 20, 2003 11.80 12.45 11.45 12.18 25,403,200 +0.56(+4.82%)
Aug 19, 2003 11.50 11.62 11.30 11.62 9,013,000 +0.16(+1.40%)
Aug 18, 2003 11.30 11.49 11.28 11.46 10,700,100 +0.23(+2.05%)
Aug 15, 2003 11.24 11.43 11.06 11.23 8,357,300 +0.12(+1.08%)
Aug 14, 2003 11.23 11.24 11.07 11.11 13,659,700 -0.14(-1.24%)
Aug 13, 2003 11.44 11.50 11.22 11.25 19,034,400 -0.10(-0.88%)
Aug 12, 2003 11.29 11.40 11.12 11.35 13,812,000 +0.10(+0.89%)
Aug 11, 2003 11.25 11.50 11.10 11.25 21,865,800 +0.00(+0.00%)
Aug 08, 2003 11.21 11.36 11.19 11.25 13,254,400 +0.15(+1.35%)
Aug 07, 2003 11.15 11.38 10.85 11.10 23,078,200 +0.25(+2.30%)
Aug 06, 2003 10.53 11.16 10.50 10.85 25,877,700 +0.32(+3.04%)
Aug 05, 2003 10.69 10.76 10.50 10.53 9,892,100 -0.28(-2.59%)
Aug 04, 2003 10.80 10.81 10.35 10.81 12,182,000 +0.11(+1.03%)
Aug 01, 2003 10.54 10.76 10.42 10.70 12,823,700 +0.06(+0.56%)
Jul 31, 2003 10.27 10.74 10.27 10.64 21,470,600 +0.59(+5.87%)
Jul 30, 2003 10.26 10.29 10.00 10.05 9,109,700 -0.10(-0.99%)
Jul 29, 2003 9.860 10.17 9.710 10.15 11,494,600 +0.24(+2.42%)
Jul 28, 2003 9.950 9.990 9.820 9.910 6,976,400 -0.09(-0.90%)
Jul 25, 2003 9.850 10.00 9.610 10.00 10,249,800 +0.13(+1.32%)
Jul 24, 2003 10.20 10.26 9.760 9.870 9,798,500 -0.22(-2.18%)
Jul 23, 2003 10.05 10.10 9.850 10.09 8,916,000 +0.10(+1.00%)
Jul 22, 2003 10.09 10.16 9.850 9.990 12,782,000 -0.06(-0.60%)
Jul 21, 2003 9.940 10.07 9.760 10.05 11,216,400 +0.05(+0.50%)
Jul 18, 2003 10.09 10.09 9.660 10.00 13,121,900 +0.20(+2.04%)
Jul 17, 2003 9.910 10.05 9.650 9.800 25,999,900 -0.37(-3.64%)
Jul 16, 2003 10.98 11.00 9.990 10.17 44,146,300 -0.90(-8.13%)
Jul 15, 2003 11.30 11.30 10.98 11.07 13,439,600 -0.09(-0.81%)
Jul 14, 2003 11.08 11.26 11.07 11.16 15,470,200 +0.28(+2.57%)
Jul 11, 2003 10.88 10.98 10.80 10.88 13,142,500 -0.05(-0.46%)
Jul 10, 2003 10.96 11.04 10.86 10.93 13,815,400 -0.13(-1.18%)
Jul 09, 2003 11.29 11.30 10.91 11.06 27,440,100 -0.18(-1.60%)
Jul 08, 2003 11.40 11.51 11.18 11.24 43,947,100 -0.50(-4.26%)
Jul 07, 2003 11.00 11.76 10.97 11.74 22,641,400 +0.82(+7.51%)
Jul 03, 2003 10.85 11.00 10.64 10.92 7,841,400 +0.03(+0.28%)
Jul 02, 2003 10.75 10.99 10.62 10.89 17,393,700 +0.33(+3.13%)
Jul 01, 2003 10.18 10.57 10.06 10.56 11,837,300 +0.09(+0.86%)
Jun 30, 2003 10.50 10.55 10.26 10.47 13,293,100 +0.17(+1.65%)
Jun 27, 2003 10.28 10.48 10.23 10.30 10,970,000 +0.06(+0.59%)
Jun 26, 2003 9.930 10.27 9.880 10.24 11,749,200 +0.31(+3.12%)
Jun 25, 2003 9.890 10.17 9.860 9.930 10,059,200 +0.04(+0.40%)
Jun 24, 2003 9.650 9.970 9.600 9.890 11,749,800 -0.18(-1.79%)
Jun 23, 2003 10.09 10.25 9.760 10.07 12,224,500 -0.16(-1.56%)
Jun 20, 2003 10.35 10.36 10.17 10.23 14,091,900 +0.04(+0.39%)
Jun 19, 2003 10.33 10.50 10.17 10.19 8,347,900 -0.13(-1.26%)
Jun 18, 2003 10.21 10.35 10.11 10.32 13,348,900 -0.01(-0.10%)
Jun 17, 2003 10.60 10.60 10.25 10.33 15,138,400 -0.18(-1.71%)
Jun 16, 2003 10.27 11.00 10.22 10.51 12,625,300 +0.09(+0.86%)
Jun 13, 2003 10.70 10.78 10.35 10.42 9,216,800 -0.22(-2.07%)
Jun 12, 2003 10.45 10.88 10.26 10.64 13,302,300 +0.20(+1.92%)
Jun 11, 2003 10.37 10.48 10.25 10.44 12,343,700 -0.02(-0.19%)
Jun 10, 2003 10.62 10.80 10.35 10.46 14,164,500 -0.16(-1.51%)
Jun 09, 2003 10.91 11.06 10.40 10.62 10,028,300 -0.38(-3.45%)
Jun 06, 2003 11.14 11.45 10.86 11.00 19,107,400 +0.01(+0.09%)
Jun 05, 2003 10.80 11.04 10.55 10.99 12,015,500 +0.19(+1.76%)
Jun 04, 2003 10.90 11.01 10.70 10.80 13,600,100 -0.07(-0.64%)
Jun 03, 2003 10.43 10.90 10.26 10.87 13,328,700 +0.44(+4.22%)
Jun 02, 2003 11.00 11.08 10.24 10.43 17,776,000 -0.39(-3.60%)
May 30, 2003 10.40 10.84 10.31 10.82 20,488,900 +0.67(+6.60%)
May 29, 2003 10.03 10.44 10.02 10.15 12,994,300 +0.19(+1.91%)
May 28, 2003 10.00 10.22 9.950 9.960 13,421,500 +0.01(+0.10%)
May 27, 2003 9.550 9.990 9.500 9.950 13,364,100 +0.35(+3.65%)
May 23, 2003 9.530 9.700 9.490 9.600 8,992,000 +0.11(+1.16%)
May 22, 2003 9.300 9.510 9.210 9.490 10,845,200 +0.25(+2.71%)
May 21, 2003 9.270 9.270 9.000 9.240 11,686,400 +0.01(+0.11%)
May 20, 2003 9.450 10.20 9.110 9.230 12,958,300 -0.07(-0.75%)
May 19, 2003 9.670 9.850 9.190 9.300 12,697,600 -0.70(-7.00%)
May 16, 2003 9.970 10.00 9.700 10.00 13,494,600 +0.06(+0.60%)
May 15, 2003 10.05 10.19 9.810 9.940 15,404,000 -0.06(-0.60%)
May 14, 2003 10.25 10.40 10.00 10.00 17,263,200 -0.10(-0.99%)
May 13, 2003 9.700 10.14 9.700 10.10 16,867,900 +0.16(+1.61%)
May 12, 2003 9.590 9.970 9.530 9.940 12,135,600 +0.45(+4.74%)
May 09, 2003 9.550 9.650 9.450 9.490 10,971,000 +0.07(+0.74%)
May 08, 2003 9.350 9.550 9.280 9.420 11,580,000 -0.09(-0.95%)
May 07, 2003 9.810 9.820 9.500 9.510 15,918,500 -0.20(-2.06%)
May 06, 2003 9.750 10.04 9.710 9.710 19,014,500 +0.00(+0.00%)
May 05, 2003 9.600 9.930 9.550 9.710 12,976,300 +0.23(+2.43%)
May 02, 2003 9.390 9.590 9.300 9.480 12,830,900 +0.18(+1.94%)
May 01, 2003 9.000 9.350 8.900 9.300 11,897,500 +0.21(+2.31%)
Apr 30, 2003 9.340 9.350 9.000 9.090 20,119,400 -0.37(-3.91%)
Apr 29, 2003 9.110 9.610 9.100 9.460 15,501,700 +0.42(+4.65%)
Apr 28, 2003 8.730 9.270 8.680 9.040 11,909,800 +0.25(+2.84%)
Apr 25, 2003 9.000 9.140 8.780 8.790 17,020,400 -0.46(-4.97%)
Apr 24, 2003 9.220 9.330 9.030 9.250 12,686,700 -0.07(-0.75%)
Apr 23, 2003 9.090 9.500 9.090 9.320 20,296,500 +0.28(+3.10%)
Apr 22, 2003 8.900 9.440 8.830 9.040 26,973,200 +0.14(+1.57%)
Apr 21, 2003 8.490 8.920 8.450 8.900 13,175,700 +0.40(+4.71%)
Apr 17, 2003 8.180 8.550 8.160 8.500 16,221,400 +0.11(+1.31%)
Apr 16, 2003 8.100 8.450 8.070 8.390 26,235,500 +0.62(+7.98%)
Apr 15, 2003 7.650 7.860 7.650 7.770 10,108,700 -0.04(-0.51%)
Apr 14, 2003 7.720 7.850 7.250 7.810 6,771,200 +0.09(+1.17%)
Apr 11, 2003 7.900 7.900 7.720 7.720 11,875,500 +0.08(+1.05%)
Apr 10, 2003 7.760 7.760 7.620 7.640 7,361,200 -0.12(-1.55%)
Apr 09, 2003 7.800 7.910 7.670 7.760 10,774,600 +0.04(+0.52%)
Apr 08, 2003 7.880 8.080 7.600 7.720 16,377,800 -0.17(-2.15%)
Apr 07, 2003 8.060 8.100 7.810 7.890 13,681,500 +0.09(+1.15%)
Apr 04, 2003 7.890 7.890 7.560 7.800 13,311,800 -0.05(-0.64%)
Apr 03, 2003 7.740 8.010 7.620 7.850 14,765,000 +0.16(+2.08%)
Apr 02, 2003 7.650 7.810 7.630 7.690 18,002,100 +0.30(+4.06%)
Apr 01, 2003 7.230 7.500 7.190 7.390 15,407,200 +0.16(+2.21%)
Mar 31, 2003 6.750 7.230 6.750 7.230 17,887,300 +0.12(+1.69%)
Mar 28, 2003 7.000 7.280 7.000 7.110 10,824,900 -0.05(-0.70%)
Mar 27, 2003 6.940 7.230 6.820 7.160 14,505,900 +0.12(+1.70%)
Mar 26, 2003 7.080 7.150 7.000 7.040 9,882,400 -0.02(-0.28%)
Mar 25, 2003 7.000 7.200 6.970 7.060 24,270,100 +0.05(+0.71%)
Mar 24, 2003 7.160 7.200 6.990 7.010 18,981,700 -0.40(-5.40%)
Mar 21, 2003 7.830 7.830 7.220 7.410 26,041,400 -0.40(-5.12%)
Mar 20, 2003 7.700 7.900 7.610 7.810 11,029,700 +0.11(+1.43%)
Mar 19, 2003 7.750 7.910 7.610 7.700 13,147,500 -0.03(-0.39%)
Mar 18, 2003 7.880 7.900 7.630 7.730 11,605,200 +0.02(+0.26%)
Mar 17, 2003 7.200 7.770 7.160 7.710 17,096,600 +0.37(+5.04%)
Mar 14, 2003 7.400 7.550 7.260 7.340 13,295,200 +0.04(+0.55%)
Mar 13, 2003 7.170 7.450 7.100 7.300 18,347,100 +0.37(+5.34%)
Mar 12, 2003 6.880 6.940 6.540 6.930 16,037,900 +0.04(+0.58%)
Mar 11, 2003 7.060 7.060 6.730 6.890 20,994,500 -0.07(-1.01%)
Mar 10, 2003 7.160 7.270 6.950 6.960 15,776,200 -0.42(-5.69%)
Mar 07, 2003 7.130 7.480 7.120 7.380 12,610,300 +0.02(+0.27%)
Mar 06, 2003 7.230 7.410 7.190 7.360 10,484,400 +0.07(+0.96%)
Mar 05, 2003 7.100 7.350 7.030 7.290 11,270,800 +0.19(+2.68%)
Mar 04, 2003 7.250 7.300 7.100 7.100 12,573,200 -0.30(-4.05%)
Mar 03, 2003 7.530 7.620 7.300 7.400 13,551,400 +0.01(+0.14%)
Feb 28, 2003 7.200 7.390 7.000 7.390 19,138,200 +0.25(+3.50%)
Feb 27, 2003 7.370 7.520 7.090 7.140 27,133,800 -0.37(-4.93%)
Feb 26, 2003 7.690 7.880 7.500 7.510 11,170,800 -0.17(-2.21%)
Feb 25, 2003 7.550 8.010 7.440 7.680 19,684,200 -0.14(-1.79%)
Feb 24, 2003 7.870 8.050 7.750 7.820 13,746,000 -0.22(-2.74%)
Feb 21, 2003 8.250 8.250 7.010 8.040 17,071,900 -0.21(-2.55%)
Feb 20, 2003 8.300 8.340 8.130 8.250 17,121,000 +0.07(+0.86%)
Feb 19, 2003 8.400 8.440 8.150 8.180 17,157,000 -0.32(-3.76%)
Feb 18, 2003 8.120 8.590 8.040 8.500 21,723,100 +0.59(+7.46%)
Feb 14, 2003 7.990 8.100 7.830 7.910 20,718,700 +0.05(+0.64%)
Feb 13, 2003 7.650 7.960 7.600 7.860 14,593,200 +0.29(+3.83%)
Feb 12, 2003 7.750 7.890 7.570 7.570 10,391,900 -0.19(-2.45%)
Feb 11, 2003 8.030 8.150 7.760 7.760 18,917,100 -0.19(-2.39%)
Feb 10, 2003 7.400 7.970 7.360 7.950 18,989,500 +0.52(+7.00%)
Feb 07, 2003 7.620 7.730 7.410 7.430 14,187,100 -0.19(-2.49%)
Feb 06, 2003 7.700 7.730 7.490 7.620 9,809,000 -0.14(-1.80%)
Feb 05, 2003 7.870 7.890 7.500 7.760 15,122,500 -0.03(-0.39%)
Feb 04, 2003 7.650 7.940 7.490 7.790 19,976,100 +0.13(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.